NYSE:WCN
Waste Connections Inc Stock Price (Quote)
$164.18
+0.82 (+0.502%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $160.85 | $170.30 | Friday, 3rd May 2024 WCN stock ended at $164.18. This is 0.502% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.84% from a day low at $163.87 to a day high of $165.24. |
| 90 days | $153.07 | $173.03 | |
| 52 weeks | $126.12 | $173.03 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | $138.57 | $138.84 | $137.41 | $138.33 | 434 304 |
| Dec 07, 2023 | $139.45 | $139.45 | $137.34 | $138.39 | 601 707 |
| Dec 06, 2023 | $140.07 | $140.82 | $138.96 | $139.20 | 760 938 |
| Dec 05, 2023 | $140.16 | $140.54 | $138.99 | $140.12 | 1 100 037 |
| Dec 04, 2023 | $139.53 | $140.68 | $139.04 | $139.84 | 1 064 712 |
| Dec 01, 2023 | $135.52 | $139.76 | $135.52 | $139.63 | 1 938 671 |
| Nov 30, 2023 | $133.11 | $135.54 | $132.76 | $135.49 | 724 202 |
| Nov 29, 2023 | $133.19 | $133.69 | $132.15 | $132.64 | 608 106 |
| Nov 28, 2023 | $133.78 | $134.00 | $132.67 | $133.01 | 877 174 |
| Nov 27, 2023 | $134.18 | $134.42 | $133.05 | $133.67 | 1 010 856 |
| Nov 24, 2023 | $133.34 | $133.58 | $132.60 | $133.31 | 644 814 |
| Nov 22, 2023 | $132.18 | $133.30 | $131.67 | $133.30 | 1 444 030 |
| Nov 21, 2023 | $131.77 | $132.22 | $130.33 | $131.61 | 1 551 901 |
| Nov 20, 2023 | $134.50 | $135.06 | $134.22 | $134.34 | 784 695 |
| Nov 17, 2023 | $134.97 | $135.75 | $133.36 | $134.84 | 1 806 434 |
| Nov 16, 2023 | $134.17 | $135.34 | $133.15 | $135.01 | 925 886 |
| Nov 15, 2023 | $135.00 | $135.80 | $133.94 | $134.02 | 895 219 |
| Nov 14, 2023 | $131.29 | $135.86 | $131.21 | $134.99 | 1 313 941 |
| Nov 13, 2023 | $130.13 | $130.82 | $129.31 | $130.56 | 1 130 471 |
| Nov 10, 2023 | $130.99 | $131.19 | $129.42 | $130.54 | 1 291 236 |
| Nov 09, 2023 | $131.39 | $131.87 | $130.21 | $130.50 | 1 064 252 |
| Nov 08, 2023 | $132.18 | $132.18 | $130.92 | $131.31 | 849 388 |
| Nov 07, 2023 | $131.73 | $131.95 | $130.93 | $131.67 | 2 415 875 |
| Nov 06, 2023 | $133.20 | $134.00 | $132.20 | $132.42 | 1 929 415 |
| Nov 03, 2023 | $133.09 | $133.79 | $132.19 | $133.23 | 1 496 326 |
